One Stop Systems, Inc. - Common Stock (NQ: OSS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	2.900	3.100	2.750	3.100	234,718	+0.25(+8.77%)
Dec 19, 2024	2.530	2.950	2.520	2.850	308,495	+0.39(+15.85%)
Dec 18, 2024	2.620	2.620	2.460	2.460	123,257	-0.16(-6.11%)
Dec 17, 2024	2.630	2.680	2.440	2.620	133,671	+0.01(+0.38%)
Dec 16, 2024	2.720	2.720	2.520	2.610	97,249	-0.08(-2.97%)
Dec 13, 2024	2.750	2.750	2.520	2.690	44,078	-0.04(-1.47%)
Dec 12, 2024	2.740	2.800	2.610	2.730	74,227	-0.01(-0.36%)
Dec 11, 2024	2.620	2.750	2.610	2.740	63,460	+0.11(+4.18%)
Dec 10, 2024	2.790	2.850	2.555	2.630	113,550	-0.12(-4.36%)
Dec 09, 2024	2.710	2.980	2.700	2.750	210,323	+0.07(+2.61%)
Dec 06, 2024	2.420	2.750	2.376	2.680	323,276	+0.27(+11.20%)
Dec 05, 2024	2.400	2.410	2.300	2.410	62,131	+0.10(+4.33%)
Dec 04, 2024	2.350	2.350	2.220	2.310	60,183	+0.02(+0.87%)
Dec 03, 2024	2.420	2.420	2.290	2.290	46,952	-0.13(-5.37%)
Dec 02, 2024	2.370	2.420	2.330	2.420	32,608	+0.05(+2.11%)
Nov 29, 2024	2.440	2.450	2.300	2.370	57,456	+0.07(+3.04%)
Nov 27, 2024	2.330	2.379	2.260	2.300	77,599	-0.05(-2.13%)
Nov 26, 2024	2.340	2.400	2.300	2.350	50,773	+0.03(+1.29%)
Nov 25, 2024	2.300	2.500	2.290	2.320	111,902	-0.01(-0.43%)
Nov 22, 2024	2.460	2.470	2.240	2.330	283,315	-0.11(-4.51%)
Nov 21, 2024	2.380	2.450	2.250	2.440	59,881	+0.11(+4.72%)
Nov 20, 2024	2.360	2.371	2.320	2.330	25,367	-0.03(-1.27%)
Nov 19, 2024	2.390	2.458	2.360	2.360	29,044	-0.03(-1.26%)
Nov 18, 2024	2.390	2.480	2.300	2.390	51,479	+0.00(+0.00%)
Nov 15, 2024	2.360	2.400	2.300	2.390	45,826	+0.06(+2.58%)
Nov 14, 2024	2.380	2.380	2.300	2.330	61,821	-0.03(-1.27%)
Nov 13, 2024	2.428	2.463	2.330	2.360	81,580	-0.02(-0.84%)
Nov 12, 2024	2.380	2.623	2.300	2.380	188,935	-0.05(-2.06%)
Nov 11, 2024	2.600	2.656	2.405	2.430	100,393	-0.24(-8.99%)
Nov 08, 2024	2.420	2.670	2.400	2.670	117,384	+0.29(+12.18%)
Nov 07, 2024	2.370	2.438	2.320	2.380	37,708	+0.02(+0.85%)
Nov 06, 2024	2.240	2.400	2.200	2.360	105,830	+0.11(+4.89%)
Nov 05, 2024	2.250	2.300	2.200	2.250	42,890	-0.01(-0.44%)
Nov 04, 2024	2.290	2.350	2.260	2.260	48,774	-0.05(-2.16%)
Nov 01, 2024	2.320	2.438	2.270	2.310	19,890	+0.01(+0.43%)
Oct 31, 2024	2.310	2.335	2.230	2.300	50,300	+0.01(+0.44%)
Oct 30, 2024	2.400	2.430	2.290	2.290	23,577	-0.08(-3.38%)
Oct 29, 2024	2.500	2.500	2.360	2.370	20,653	-0.07(-3.07%)
Oct 28, 2024	2.400	2.500	2.370	2.445	39,513	+0.04(+1.87%)
Oct 25, 2024	2.430	2.460	2.373	2.400	22,481	-0.01(-0.41%)
Oct 24, 2024	2.330	2.505	2.330	2.410	40,280	+0.06(+2.77%)
Oct 23, 2024	2.370	2.440	2.273	2.345	74,654	-0.00(-0.21%)
Oct 22, 2024	2.600	2.617	2.250	2.350	96,131	-0.23(-8.91%)
Oct 21, 2024	2.580	2.700	2.540	2.580	44,713	-0.03(-1.15%)
Oct 18, 2024	2.630	2.700	2.550	2.610	59,375	-0.01(-0.38%)
Oct 17, 2024	2.730	2.780	2.560	2.620	44,500	-0.08(-2.96%)
Oct 16, 2024	2.420	2.711	2.420	2.700	123,494	+0.29(+12.03%)
Oct 15, 2024	2.570	2.640	2.370	2.410	57,285	-0.18(-6.95%)
Oct 14, 2024	2.370	2.690	2.370	2.590	68,359	+0.23(+9.75%)
Oct 11, 2024	2.330	2.480	2.290	2.360	71,706	+0.04(+1.72%)
Oct 10, 2024	2.420	2.530	2.290	2.320	64,876	-0.14(-5.50%)
Oct 09, 2024	2.760	2.770	2.410	2.455	119,492	-0.29(-10.73%)
Oct 08, 2024	2.660	2.880	2.600	2.750	199,927	+0.11(+4.17%)
Oct 07, 2024	2.420	2.688	2.420	2.640	143,009	+0.23(+9.54%)
Oct 04, 2024	2.570	2.570	2.390	2.410	58,966	-0.08(-3.21%)
Oct 03, 2024	2.340	2.600	2.338	2.490	130,049	+0.20(+8.73%)
Oct 02, 2024	2.270	2.330	2.220	2.290	24,908	+0.04(+1.78%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.